|
|
Closing price on 7/6/2022
|
|
| Open |
102.00 |
| High |
106.20 |
| Low |
100.00 |
| Volume |
2,702,300 |
| Split-adjusted Price |
100.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-2.00 / -1.96%
|
102.00
|
106.20
|
100.00
|
100.00
|
102.91
|
100.00
|
2,702,300
|
|
|
7/5/2022
|
-5.70 / -5.29%
|
107.90
|
108.50
|
102.00
|
102.00
|
104.85
|
102.00
|
942,500
|
|
|
7/4/2022
|
-1.00 / -0.92%
|
109.50
|
110.00
|
107.10
|
107.70
|
108.49
|
107.70
|
357,800
|
|
|
7/1/2022
|
-2.50 / -2.23%
|
111.90
|
112.00
|
109.00
|
109.50
|
110.34
|
108.70
|
478,200
|
|
|
6/30/2022
|
-2.00 / -1.75%
|
112.20
|
114.20
|
111.50
|
112.00
|
113.31
|
111.18
|
456,000
|
|
|
6/29/2022
|
0.00 / 0.00%
|
109.00
|
115.00
|
109.00
|
114.00
|
112.96
|
113.17
|
713,400
|
|
|
6/28/2022
|
+1.00 / +0.88%
|
113.00
|
114.20
|
110.30
|
114.00
|
112.84
|
113.17
|
1,209,600
|
|
|
6/27/2022
|
+3.50 / +3.20%
|
109.80
|
113.40
|
108.50
|
113.00
|
111.55
|
112.17
|
882,000
|
|
|
6/24/2022
|
-0.50 / -0.45%
|
108.50
|
110.20
|
108.50
|
109.50
|
109.37
|
108.70
|
602,000
|
|
|
6/23/2022
|
+4.00 / +3.77%
|
106.00
|
110.00
|
106.00
|
110.00
|
107.67
|
109.20
|
397,300
|
|
|
6/22/2022
|
-5.00 / -4.50%
|
111.00
|
114.00
|
106.00
|
106.00
|
109.75
|
105.23
|
902,700
|
|
|
6/21/2022
|
0.00 / 0.00%
|
110.80
|
113.80
|
109.20
|
111.00
|
112.31
|
110.19
|
954,600
|
|
|
6/20/2022
|
-6.00 / -5.13%
|
115.00
|
117.50
|
111.00
|
111.00
|
114.99
|
110.19
|
1,432,700
|
|
|
6/17/2022
|
+6.30 / +5.69%
|
108.00
|
117.00
|
107.30
|
117.00
|
113.12
|
116.15
|
1,927,200
|
|
|
6/16/2022
|
+4.70 / +4.43%
|
107.00
|
113.40
|
107.00
|
110.70
|
112.04
|
109.89
|
1,489,700
|
|
|
6/15/2022
|
-0.30 / -0.28%
|
107.00
|
109.00
|
104.70
|
106.00
|
106.39
|
105.23
|
1,667,000
|
|
|
6/14/2022
|
-2.70 / -2.48%
|
104.10
|
109.80
|
104.10
|
106.30
|
106.95
|
105.52
|
3,028,900
|
|
|
6/13/2022
|
-8.00 / -6.84%
|
113.10
|
115.00
|
109.00
|
109.00
|
112.70
|
108.20
|
1,101,100
|
|
|
6/10/2022
|
-1.50 / -1.27%
|
115.10
|
118.50
|
115.10
|
117.00
|
117.22
|
116.15
|
3,087,000
|
|
|
6/9/2022
|
-0.80 / -0.67%
|
118.50
|
120.00
|
118.10
|
118.50
|
118.57
|
117.63
|
711,400
|
|
|
6/8/2022
|
+1.40 / +1.19%
|
118.00
|
121.50
|
117.90
|
119.30
|
119.94
|
118.43
|
1,468,800
|
|
|
6/7/2022
|
+0.90 / +0.77%
|
115.10
|
117.90
|
113.20
|
117.90
|
115.39
|
117.04
|
1,480,120
|
|
|
6/6/2022
|
+4.20 / +3.72%
|
112.80
|
117.00
|
108.00
|
117.00
|
113.23
|
116.15
|
1,851,800
|
|
|
6/3/2022
|
-1.50 / -1.31%
|
114.50
|
114.50
|
111.50
|
112.80
|
112.94
|
111.98
|
894,800
|
|
|
6/2/2022
|
-0.70 / -0.61%
|
115.00
|
115.00
|
112.90
|
114.30
|
114.08
|
113.46
|
871,800
|
|
|
6/1/2022
|
+2.60 / +2.31%
|
110.00
|
115.00
|
110.00
|
115.00
|
113.34
|
114.16
|
5,546,700
|
|
|
5/31/2022
|
+2.40 / +2.18%
|
108.00
|
112.40
|
108.00
|
112.40
|
110.53
|
111.58
|
1,965,300
|
|
|
5/30/2022
|
0.00 / 0.00%
|
110.00
|
110.00
|
108.90
|
110.00
|
109.51
|
109.20
|
4,593,100
|
|
|
5/27/2022
|
+1.40 / +1.29%
|
108.80
|
111.90
|
108.00
|
110.00
|
110.00
|
109.20
|
1,781,700
|
|
|
5/26/2022
|
-1.90 / -1.72%
|
110.50
|
110.70
|
108.00
|
108.60
|
108.77
|
107.81
|
834,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|